Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Middleby Corp (NQ: MIDD )

141.53 -3.16 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 3.380 3.479 3.208 3.431 921,600 -0.00(-0.07%)
Jan 29, 2004 3.408 3.562 2.958 3.433 3,045,000 -0.13(-3.60%)
Jan 28, 2004 3.892 3.892 3.453 3.562 1,587,000 -0.29(-7.43%)
Jan 27, 2004 3.986 4.074 3.803 3.848 1,576,800 -0.07(-1.87%)
Jan 26, 2004 3.649 3.965 3.583 3.921 2,772,600 +0.34(+9.60%)
Jan 23, 2004 3.513 3.650 3.508 3.578 1,355,400 +0.06(+1.73%)
Jan 22, 2004 3.524 3.525 3.459 3.517 506,400 +0.01(+0.40%)
Jan 21, 2004 3.467 3.529 3.342 3.503 443,400 +0.00(+0.05%)
Jan 20, 2004 3.536 3.542 3.479 3.501 696,600 +0.00(+0.02%)
Jan 16, 2004 3.525 3.541 3.477 3.500 705,600 +0.02(+0.69%)
Jan 15, 2004 3.438 3.542 3.438 3.476 823,338 -0.03(-0.92%)
Jan 14, 2004 3.533 3.534 3.394 3.508 461,124 +0.03(+0.84%)
Jan 13, 2004 3.388 3.527 3.382 3.479 874,650 +0.09(+2.70%)
Jan 12, 2004 3.337 3.471 3.333 3.388 1,360,002 +0.07(+2.16%)
Jan 09, 2004 3.265 3.317 3.217 3.316 774,630 +0.06(+1.74%)
Jan 08, 2004 3.251 3.291 3.167 3.259 598,050 +0.11(+3.47%)
Jan 07, 2004 3.210 3.349 3.100 3.150 1,228,854 -0.11(-3.45%)
Jan 06, 2004 3.167 3.313 3.154 3.263 510,600 +0.01(+0.41%)
Jan 05, 2004 3.386 3.417 3.109 3.249 1,692,600 -0.16(-4.81%)
Jan 02, 2004 3.416 3.433 3.344 3.413 781,800 +0.04(+1.21%)
Dec 31, 2003 3.458 3.500 3.347 3.373 747,000 -0.13(-3.62%)
Dec 30, 2003 3.505 3.542 3.437 3.499 733,170 -0.02(-0.47%)
Dec 29, 2003 3.459 3.640 3.420 3.516 1,220,400 -0.04(-1.26%)
Dec 26, 2003 3.459 3.562 3.458 3.561 222,030 +0.07(+2.00%)
Dec 24, 2003 3.569 3.579 3.377 3.491 372,774 -0.05(-1.43%)
Dec 23, 2003 3.459 3.542 3.292 3.542 1,727,478 -0.06(-1.53%)
Dec 22, 2003 3.688 3.692 3.567 3.597 960,552 -0.03(-0.78%)
Dec 19, 2003 3.667 3.667 3.562 3.625 609,096 -0.02(-0.43%)
Dec 18, 2003 3.550 3.667 3.346 3.641 1,731,768 +0.13(+3.70%)
Dec 17, 2003 3.551 3.663 3.475 3.511 1,746,600 +0.04(+1.15%)
Dec 16, 2003 3.208 3.572 3.138 3.471 2,016,900 +0.30(+9.32%)
Dec 15, 2003 3.333 3.354 3.087 3.175 1,147,680 +0.05(+1.46%)
Dec 12, 2003 3.112 3.188 3.038 3.129 1,021,998 +0.13(+4.45%)
Dec 11, 2003 3.019 3.000 2.767 2.996 2,073,798 -0.02(-0.77%)
Dec 10, 2003 3.358 3.446 2.944 3.019 1,629,390 -0.28(-8.39%)
Dec 09, 2003 3.265 3.433 3.235 3.296 1,157,964 +0.02(+0.76%)
Dec 08, 2003 3.042 3.290 3.000 3.271 1,037,946 +0.19(+6.31%)
Dec 05, 2003 3.148 3.092 2.956 3.077 721,182 -0.07(-2.28%)
Dec 04, 2003 3.208 3.208 3.016 3.148 824,376 -0.06(-1.87%)
Dec 03, 2003 3.249 3.288 3.147 3.208 872,742 +0.01(+0.21%)
Dec 02, 2003 3.035 3.229 3.032 3.202 958,386 +0.14(+4.40%)
Dec 01, 2003 2.917 3.081 2.893 3.067 1,195,968 +0.21(+7.38%)
Nov 28, 2003 2.819 2.896 2.819 2.856 303,264 +0.02(+0.79%)
Nov 26, 2003 2.895 2.895 2.763 2.833 350,580 -0.02(-0.82%)
Nov 25, 2003 2.775 2.888 2.751 2.857 806,424 +0.11(+3.88%)
Nov 24, 2003 2.753 2.771 2.673 2.750 647,826 +0.08(+3.06%)
Nov 21, 2003 2.760 2.758 2.563 2.668 803,334 -0.09(-3.32%)
Nov 20, 2003 2.633 2.786 2.567 2.760 1,298,940 +0.13(+5.14%)
Nov 19, 2003 2.413 2.646 2.349 2.625 1,008,030 +0.21(+8.81%)
Nov 18, 2003 2.413 2.413 2.359 2.413 327,432 -0.00(-0.03%)
Nov 17, 2003 2.433 2.433 2.369 2.413 297,624 +0.00(+0.14%)
Nov 14, 2003 2.342 2.458 2.324 2.410 501,408 -0.01(-0.34%)
Nov 13, 2003 2.396 2.458 2.392 2.418 301,746 +0.02(+0.87%)
Nov 12, 2003 2.399 2.433 2.258 2.397 575,058 +0.03(+1.30%)
Nov 11, 2003 2.300 2.457 2.266 2.367 418,194 +0.05(+2.34%)
Nov 10, 2003 2.463 2.463 2.256 2.312 813,468 -0.10(-4.01%)
Nov 07, 2003 2.421 2.421 2.321 2.409 525,612 -0.01(-0.24%)
Nov 06, 2003 2.362 2.421 2.333 2.415 419,712 +0.10(+4.43%)
Nov 05, 2003 2.383 2.438 2.147 2.312 1,015,110 -0.06(-2.67%)
Nov 04, 2003 2.336 2.458 2.308 2.376 869,796 +0.08(+3.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.